UK markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.59-2.23 (-2.76%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS210423C000700002021-04-16 3:55PM EDT2021-04-238.608.458.80-1.89-18.02%72663.48%
MS210430C000700002021-04-16 11:59AM EDT2021-04-308.208.359.05-0.80-8.89%11953.22%
MS210521C000700002021-04-16 3:14PM EDT2021-05-218.708.659.20-1.83-17.38%1014835.94%
MS210618C000700002021-04-16 3:23PM EDT2021-06-189.109.159.45-2.25-19.82%1543,47429.98%
MS210716C000700002021-04-16 3:48PM EDT2021-07-169.689.4510.15-2.12-17.97%203,51831.62%
MS210917C000700002021-04-16 2:50PM EDT2021-09-1710.6010.3011.30-1.90-15.20%17631.67%
MS211015C000700002021-04-07 3:34PM EDT2021-10-1510.9910.9511.55-0.51-4.43%114230.52%
MS220121C000700002021-04-16 2:09PM EDT2022-01-2111.8012.0512.65-2.49-17.42%10510,05129.41%
MS220218C000700002021-04-15 11:20AM EDT2022-02-1814.0012.5512.800.00-316628.65%
MS230120C000700002021-04-16 3:11PM EDT2023-01-2014.6015.0015.60-3.25-18.21%195,97827.53%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS210423P000700002021-04-16 3:47PM EDT2021-04-230.020.010.07-0.04-66.67%17043350.39%
MS210430P000700002021-04-16 3:35PM EDT2021-04-300.080.020.09-0.07-46.67%2381,63535.94%
MS210507P000700002021-04-15 2:57PM EDT2021-05-070.090.130.30-0.07-43.75%16538.04%
MS210514P000700002021-04-16 2:44PM EDT2021-05-140.730.170.27+0.44+151.72%14231.84%
MS210521P000700002021-04-16 3:58PM EDT2021-05-210.370.360.39+0.03+8.82%2641,85331.35%
MS210618P000700002021-04-16 3:56PM EDT2021-06-180.850.760.85+0.14+19.72%4453,46029.86%
MS210716P000700002021-04-16 3:33PM EDT2021-07-161.361.301.38+0.20+17.24%2392,54730.01%
MS210917P000700002021-04-16 2:22PM EDT2021-09-172.402.392.49+0.25+11.63%354630.32%
MS211015P000700002021-04-16 3:20PM EDT2021-10-152.842.693.15+0.19+7.17%251,25531.59%
MS220121P000700002021-04-16 2:05PM EDT2022-01-214.604.254.45+0.60+15.00%8810,53131.10%
MS220218P000700002021-04-16 11:43AM EDT2022-02-184.504.204.95-0.10-2.17%313731.68%
MS230120P000700002021-04-16 1:03PM EDT2023-01-207.706.158.40-0.05-0.65%544,49831.33%